[1853 東証2部] 森組 日足 時系列データ

[1853 東証2部] 森組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25169.00170.00166.00169.009200015539400
2017-04-24167.00167.00166.00166.00134002232700
2017-04-21166.00169.00165.00165.00152002539200
2017-04-20162.00168.00162.00165.00299004915900
2017-04-19159.00162.00159.00161.00197003153200
2017-04-18160.00161.00160.00160.00156002507500
2017-04-17158.00160.00157.00158.0074001170100
2017-04-14158.00160.00156.00160.00219003470900
2017-04-13158.00162.00158.00159.00493007833800
2017-04-12164.00164.00158.00159.00461007385700
2017-04-11167.00167.00163.00164.00237003889800
2017-04-10168.00168.00167.00168.005600940700
2017-04-07165.00169.00165.00168.00172002880600
2017-04-06170.00170.00165.00165.00145002421500
2017-04-05169.00171.00169.00170.00104001762200
2017-04-04174.00174.00169.00169.00278004794600
2017-04-03173.00174.00173.00174.004800833500
2017-03-31176.00176.00172.00174.00376006518900
2017-03-30175.00175.00173.00173.002000348800
2017-03-29174.00177.00172.00175.00134002333400
2017-03-28176.00176.00173.00175.00535009350700
2017-03-27180.00180.00175.00175.007240012788100
2017-03-24177.00179.00177.00179.00250004429500
2017-03-23177.00178.00173.00176.00455007977100
2017-03-22178.00179.00176.00177.00392006972900
2017-03-21181.00181.00178.00179.00318005712800
2017-03-17181.00181.00179.00179.00152002731600
2017-03-16179.00182.00178.00180.00213003825400
2017-03-15181.00189.00178.00179.0022220040773800
2017-03-14178.00182.00177.00181.00312005595900
2017-03-13178.00179.00177.00177.003600641700
2017-03-10178.00179.00177.00178.00375006658600
2017-03-09178.00179.00176.00178.00345006124800
2017-03-08178.00181.00178.00179.00156002794800
2017-03-07180.00180.00177.00180.00425007635000
2017-03-06180.00180.00178.00180.00257004608300
2017-03-03182.00182.00180.00181.00125002252800
2017-03-02183.00183.00181.00182.0083001508900
2017-03-01181.00182.00180.00182.00432007795600
2017-02-28182.00183.00181.00181.00216003930700
2017-02-27184.00184.00180.00180.00352006424300
2017-02-24184.00184.00182.00183.00394007225000
2017-02-23182.00184.00180.00182.0011080020182500
2017-02-22181.00182.00179.00179.00241004343800
2017-02-21180.00182.00179.00181.00302005452100
2017-02-20181.00181.00179.00180.0066001188800
2017-02-17180.00182.00179.00181.00198003563900
2017-02-16185.00185.00180.00180.00387007041500
2017-02-15184.00185.00183.00184.0076001400400
2017-02-14184.00185.00181.00184.0013900025305700
2017-02-13182.00185.00178.00185.009660017606500
2017-02-10181.00184.00180.00183.007600013808100
2017-02-09182.00184.00180.00182.00252004571900
2017-02-08187.00189.00182.00184.007950014792600
2017-02-07187.00193.00185.00187.0029840056009300
2017-02-06173.00199.00173.00182.0039960074764300
2017-02-03171.00173.00170.00172.00101001731700
2017-02-02174.00175.00171.00171.0096001664300
2017-02-01172.00173.00172.00173.002500430600
2017-01-31175.00175.00171.00172.00314005417700
2017-01-30175.00176.00170.00176.00203003527800
2017-01-27172.00175.00172.00174.00158002747400
2017-01-26172.00175.00170.00173.00450007774200
2017-01-25173.00174.00170.00174.006340010944400
2017-01-24165.00168.00164.00168.00306005089500
2017-01-23168.00168.00161.00167.007530012392400
2017-01-20168.00169.00165.00168.00263004404300
2017-01-19167.00170.00167.00168.005940010016500
2017-01-18170.00171.00164.00169.00513008614200
2017-01-17170.00171.00166.00171.00465007848100
2017-01-16175.00175.00169.00172.006960011909700
2017-01-13176.00176.00172.00175.00354006142900
2017-01-12177.00177.00174.00175.00358006258800
2017-01-11177.00178.00174.00177.006640011706800
2017-01-10176.00177.00174.00177.00465008169800
2017-01-06175.00176.00175.00176.00333005857100
2017-01-05175.00178.00175.00176.005800010188800
2017-01-04176.00179.00175.00178.007170012685800
2016-12-30173.00174.00172.00174.00110001905000
2016-12-29174.00174.00171.00173.00440007589000
2016-12-28176.00176.00174.00174.00320005582000
2016-12-27173.00176.00172.00174.009800016986000
2016-12-26178.00178.00172.00174.0010200017901000
2016-12-22176.00176.00174.00175.008200014340000
2016-12-21173.00177.00173.00175.007300012779000
2016-12-20168.00174.00168.00173.00580009910000
2016-12-19171.00171.00168.00168.006400010839000
2016-12-16172.00172.00171.00171.00110001883000
2016-12-15171.00171.00169.00171.00340005798000
2016-12-14172.00172.00169.00170.005900010046000
2016-12-13174.00175.00169.00170.0014500024757000
2016-12-12177.00177.00174.00175.0010700018813000
2016-12-09179.00181.00177.00177.006900012329000
2016-12-08180.00180.00178.00178.00400007155000
2016-12-07179.00181.00177.00180.00290005207000
2016-12-06178.00182.00174.00179.00500008851000
2016-12-05179.00179.00176.00176.00240004230000
2016-12-02179.00182.00178.00179.006800012157000
2016-12-01179.00183.00178.00179.007200013012000
2016-11-30181.00181.00176.00179.006300011217000
2016-11-29177.00182.00176.00181.0016500029430000
2016-11-28175.00180.00173.00177.0015900027939000
2016-11-25174.00177.00171.00174.0021100036731000
2016-11-24167.00172.00166.00172.0016000027058000
2016-11-22163.00167.00163.00167.00570009370000
2016-11-21162.00165.00161.00165.006500010524000
2016-11-18163.00164.00161.00162.008600013949000
2016-11-17161.00163.00161.00163.00570009234000
2016-11-16165.00165.00161.00162.0018400029780000
2016-11-15165.00167.00163.00165.00480007903000
2016-11-14162.00167.00162.00165.006400010510000
2016-11-11168.00168.00160.00162.0012300020147000
2016-11-10159.00168.00158.00168.0019200031136000
2016-11-09165.00168.00147.00152.0017400027088000
2016-11-08169.00169.00164.00164.00490008171000
2016-11-07170.00171.00166.00166.00580009724000
2016-11-04167.00171.00163.00169.0011500019264000
2016-11-02169.00169.00164.00167.008200013635000
2016-11-01171.00171.00168.00168.0013500022951000
2016-10-31159.00167.00158.00167.0018200029563000
2016-10-28156.00159.00155.00156.007600011912000
2016-10-27161.00161.00153.00155.0019800031079000
2016-10-26162.00163.00159.00161.00360005813000
2016-10-25166.00167.00162.00166.006600010914000
2016-10-24161.00165.00159.00163.007400012032000
2016-10-21160.00163.00156.00162.0018600029671000
2016-10-20144.00161.00144.00160.0031300048429000
2016-10-19144.00145.00143.00144.00190002743000
2016-10-18143.00145.00143.00145.00290004152000
2016-10-17144.00144.00143.00143.00400005721000
2016-10-14143.00144.00142.00144.00240003423000
2016-10-13143.00144.00143.00144.00480006874000
2016-10-12143.00144.00141.00144.009000012827000
2016-10-11142.00145.00142.00144.0011100015838000
2016-10-07143.00143.00141.00142.007400010503000
2016-10-06144.00145.00143.00143.00610008759000
2016-10-05144.00145.00143.00143.00270003882000
2016-10-04144.00145.00144.00144.00110001587000
2016-10-03144.00144.00144.00144.00320004608000
2016-09-30145.00145.00143.00144.008100011606000
2016-09-29144.00145.00144.00145.00570008237000
2016-09-28144.00145.00144.00145.006000866000
2016-09-27144.00145.00142.00144.00520007470000
2016-09-26148.00148.00144.00145.00440006433000
2016-09-23145.00145.00144.00145.00640009247000
2016-09-21145.00145.00143.00145.00250003588000
2016-09-20145.00146.00144.00145.00120001741000
2016-09-16144.00147.00144.00145.00460006669000
2016-09-15147.00147.00143.00145.008200011947000
2016-09-14147.00149.00147.00147.00310004568000
2016-09-13148.00150.00148.00148.00350005189000
2016-09-12148.00149.00147.00148.00540007974000
2016-09-09150.00150.00149.00149.00470007006000
2016-09-08150.00150.00148.00149.007500011185000
2016-09-07149.00150.00149.00150.00420006268000
2016-09-06150.00152.00148.00150.008900013287000
2016-09-05149.00151.00148.00151.00450006717000
2016-09-02149.00149.00149.00149.0080001192000
2016-09-01150.00151.00149.00149.00580008677000
2016-08-31153.00153.00151.00151.003000455000
2016-08-30151.00153.00151.00153.005000758000
2016-08-29152.00153.00151.00151.00350005316000
2016-08-26149.00154.00149.00151.00300004526000
2016-08-25152.00152.00150.00150.00450006820000
2016-08-24149.00151.00147.00149.00370005496000
2016-08-23150.00152.00148.00149.00390005835000
2016-08-22150.00155.00150.00152.00460006965000
2016-08-19147.00149.00146.00148.00510007505000
2016-08-18149.00150.00147.00147.00310004598000
2016-08-17156.00156.00149.00150.0010900016441000
2016-08-16159.00159.00158.00158.002000317000
2016-08-15159.00160.00153.00159.00380005943000
2016-08-12156.00160.00155.00160.008000012533000
2016-08-10161.00165.00161.00162.00310005064000
2016-08-09161.00161.00158.00159.00130002069000
2016-08-08162.00162.00159.00159.0080001278000
2016-08-05159.00163.00159.00159.00120001917000
2016-08-04162.00162.00159.00161.00120001933000
2016-08-03160.00160.00157.00157.00470007444000
2016-08-02164.00165.00163.00163.00110001803000
2016-08-01163.00165.00162.00165.00330005403000
2016-07-29161.00165.00161.00163.00320005232000
2016-07-28162.00163.00161.00162.00360005828000
2016-07-27161.00163.00161.00162.00170002753000
2016-07-26165.00165.00159.00161.0010700017261000
2016-07-25164.00166.00164.00166.008500013968000
2016-07-22158.00160.00158.00160.00290004613000
2016-07-21155.00160.00155.00157.00300004749000
2016-07-20157.00157.00151.00153.00590009096000
2016-07-19157.00161.00156.00157.00320005013000
2016-07-15162.00162.00156.00158.00290004608000
2016-07-14161.00163.00161.00162.00170002752000
2016-07-13162.00163.00158.00162.007700012310000
2016-07-12158.00160.00157.00158.006800010758000
2016-07-11152.00154.00146.00154.0016200024261000
2016-07-08152.00152.00148.00148.007000010522000
2016-07-07160.00162.00153.00154.006600010294000
2016-07-06160.00160.00157.00159.00420006652000
2016-07-05173.00173.00162.00164.009700015963000
2016-07-04174.00174.00165.00173.00320005438000
2016-07-01161.00174.00161.00174.00150002507000
2016-06-30161.00166.00161.00166.00100001627000
2016-06-29155.00160.00154.00160.0010600016488000
2016-06-28153.00154.00145.00154.00520007771000
2016-06-27151.00155.00149.00154.00580008794000
2016-06-24172.00172.00145.00151.009400014673000
2016-06-23170.00173.00166.00167.00290004873000
2016-06-22171.00174.00165.00172.007100011985000
2016-06-21177.00178.00174.00174.00130002277000
2016-06-20174.00175.00173.00174.00370006439000
2016-06-17174.00179.00174.00174.0090001583000
2016-06-16175.00177.00161.00172.007900013377000
2016-06-15171.00177.00171.00177.00260004487000
2016-06-14176.00178.00171.00172.006700011627000
2016-06-13181.00182.00179.00179.00360006503000
2016-06-10184.00184.00182.00184.005000917000
2016-06-09186.00186.00184.00184.004000739000
2016-06-08184.00187.00184.00186.00160002969000
2016-06-07185.00185.00181.00185.00430007898000
2016-06-06183.00183.00181.00183.00100001824000
2016-06-03183.00185.00182.00183.005800010624000
2016-06-02188.00188.00184.00184.005400010002000
2016-06-01191.00191.00187.00189.006700012644000
2016-05-31195.00195.00191.00191.00120002310000
2016-05-30197.00197.00191.00192.00220004230000
2016-05-27197.00197.00191.00193.00410007883000
2016-05-26198.00200.00197.00197.00120002382000
2016-05-25200.00200.00197.00200.00460009176000
2016-05-24195.00199.00195.00198.00360007101000
2016-05-23193.00196.00190.00196.00390007529000
2016-05-20189.00193.00189.00192.00160003060000
2016-05-19187.00189.00187.00189.00190003584000
2016-05-18185.00186.00183.00185.00120002218000
2016-05-17180.00184.00176.00184.00390006980000
2016-05-16191.00191.00176.00179.0012600022969000
2016-05-13197.00197.00190.00192.0012300023770000
2016-05-12200.00205.00195.00205.006600013207000
2016-05-11208.00208.00200.00201.00350007115000
2016-05-10204.00207.00196.00204.007700015494000
2016-05-09196.00202.00196.00202.00200003993000
2016-05-06195.00199.00194.00194.00190003702000
2016-05-02198.00198.00191.00196.00360007016000
2016-04-28204.00205.00197.00200.00460009233000
2016-04-27202.00203.00200.00202.00320006443000
2016-04-26202.00202.00198.00201.008200016473000
2016-04-25207.00207.00202.00205.00470009646000
2016-04-22201.00205.00198.00204.007000014156000
2016-04-21200.00203.00200.00203.00340006828000
2016-04-20204.00204.00197.00199.007400014832000
2016-04-19208.00208.00201.00203.007100014462000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog